Skip to main content

Gran Tierra Energy Inc. Common Stock (NY:GTE)

4.770 -0.080 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.860 4.860 4.710 4.770 270,843 -0.08(-1.65%)
Jun 27, 2025 4.980 4.980 4.840 4.850 180,104 -0.12(-2.41%)
Jun 26, 2025 4.960 5.110 4.930 4.970 179,517 +0.02(+0.40%)
Jun 25, 2025 5.160 5.220 4.923 4.950 242,341 -0.23(-4.44%)
Jun 24, 2025 5.290 5.425 5.150 5.180 290,337 -0.30(-5.47%)
Jun 23, 2025 5.780 5.960 5.370 5.480 534,060 -0.25(-4.36%)
Jun 20, 2025 6.090 6.090 5.700 5.730 507,249 -0.25(-4.18%)
Jun 18, 2025 6.270 6.280 5.930 5.980 406,891 -0.22(-3.55%)
Jun 17, 2025 6.030 6.290 6.000 6.200 451,652 +0.26(+4.38%)
Jun 16, 2025 6.140 6.190 5.570 5.940 629,087 -0.18(-2.94%)
Jun 13, 2025 5.600 6.130 5.450 6.120 995,723 +0.87(+16.57%)
Jun 12, 2025 5.080 5.265 4.890 5.250 298,127 +0.19(+3.75%)
Jun 11, 2025 4.970 5.115 4.875 5.060 385,196 +0.23(+4.76%)
Jun 10, 2025 4.790 4.900 4.665 4.830 512,337 +0.12(+2.55%)
Jun 09, 2025 4.740 4.760 4.680 4.710 152,521 -0.04(-0.84%)
Jun 06, 2025 4.760 4.870 4.730 4.750 184,737 +0.00(+0.00%)
Jun 05, 2025 4.940 4.960 4.710 4.750 158,970 -0.16(-3.26%)
Jun 04, 2025 4.960 5.015 4.830 4.910 121,729 -0.05(-1.01%)
Jun 03, 2025 4.790 4.970 4.710 4.960 299,510 +0.12(+2.48%)
Jun 02, 2025 4.840 4.915 4.760 4.840 108,306 +0.07(+1.47%)
May 30, 2025 4.730 4.870 4.660 4.770 105,109 +0.00(+0.00%)
May 29, 2025 4.790 4.812 4.700 4.770 109,821 -0.01(-0.21%)
May 28, 2025 4.780 4.840 4.675 4.780 83,583 +0.02(+0.42%)
May 27, 2025 4.740 4.760 4.700 4.760 62,499 +0.03(+0.63%)
May 23, 2025 4.570 4.740 4.570 4.730 48,682 +0.06(+1.28%)
May 22, 2025 4.550 4.678 4.420 4.670 102,993 +0.07(+1.52%)
May 21, 2025 4.690 4.760 4.560 4.600 153,898 -0.16(-3.36%)
May 20, 2025 4.860 4.860 4.690 4.760 150,602 -0.08(-1.65%)
May 19, 2025 4.840 4.885 4.780 4.840 74,511 -0.04(-0.82%)
May 16, 2025 4.910 5.010 4.830 4.880 107,804 +0.00(+0.00%)
May 15, 2025 4.990 4.990 4.740 4.880 338,490 -0.18(-3.56%)
May 14, 2025 5.270 5.355 5.040 5.060 179,557 -0.28(-5.24%)
May 13, 2025 4.810 5.440 4.720 5.340 485,442 +0.62(+13.14%)
May 12, 2025 4.660 4.850 4.640 4.720 261,312 +0.19(+4.19%)
May 09, 2025 4.380 4.570 4.370 4.530 141,339 +0.13(+2.95%)
May 08, 2025 4.110 4.430 4.110 4.400 131,108 +0.28(+6.80%)
May 07, 2025 4.050 4.150 3.990 4.120 182,810 +0.06(+1.48%)
May 06, 2025 4.070 4.190 4.010 4.060 246,158 -0.04(-0.98%)
May 05, 2025 4.300 4.320 4.060 4.100 98,935 -0.25(-5.75%)
May 02, 2025 4.310 4.415 4.160 4.350 229,642 +0.03(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.